Zespol Elektrowni Patnow Adamow Konin SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.700	22.500	21.700	22.400	22.400	10,497
2025-10-30	21.950	21.950	21.650	21.800	21.800	9,129
2025-10-29	22.050	22.050	21.750	21.900	21.900	5,368
2025-10-28	22.000	22.300	21.900	22.000	22.000	4,261
2025-10-27	22.100	22.550	22.000	22.000	22.000	6,330
2025-10-24	22.050	22.300	21.900	22.200	22.200	7,119
2025-10-23	21.900	22.450	21.900	22.050	22.050	11,310
2025-10-22	21.950	22.600	21.800	22.200	22.200	12,532
2025-10-21	21.800	22.800	21.550	21.950	21.950	20,442
2025-10-20	22.400	22.500	21.600	21.800	21.800	30,192
2025-10-17	22.800	23.350	21.800	22.200	22.200	47,653
2025-10-16	23.250	24.500	22.600	22.800	22.800	114,612
2025-10-15	21.650	21.650	21.300	21.400	21.400	6,251
2025-10-14	21.850	21.850	21.000	21.250	21.250	7,930
2025-10-13	21.450	21.800	21.400	21.600	21.600	2,608
2025-10-10	21.950	21.950	21.200	21.850	21.850	8,194
2025-10-09	22.000	22.050	21.500	22.000	22.000	12,606
2025-10-08	20.600	22.000	20.500	21.900	21.900	30,759
2025-10-07	21.650	21.950	20.750	21.100	21.100	36,712
2025-10-06	22.450	22.450	21.300	21.450	21.450	49,510
2025-10-03	22.300	22.700	22.100	22.450	22.450	11,114
2025-10-02	22.550	22.900	21.950	22.400	22.400	27,863
2025-10-01	22.750	23.550	22.250	22.500	22.500	42,884
2025-09-30	24.200	24.350	23.750	23.950	23.950	4,937
2025-09-29	24.000	24.500	23.700	24.300	24.300	8,669
2025-09-26	24.150	24.500	23.700	24.000	24.000	6,813
2025-09-25	24.500	24.600	24.000	24.150	24.150	4,437
2025-09-24	24.400	24.700	24.200	24.350	24.350	5,430
2025-09-23	24.250	24.800	24.200	24.650	24.650	8,941
2025-09-22	24.800	24.950	24.150	24.200	24.200	17,600
2025-09-19	24.300	24.800	23.700	24.800	24.800	15,502
2025-09-18	24.650	24.900	24.250	24.650	24.650	33,493
2025-09-17	23.300	24.600	22.900	24.400	24.400	23,033
2025-09-16	23.350	23.350	22.600	23.300	23.300	12,237
2025-09-15	23.500	23.550	23.300	23.350	23.350	7,242
2025-09-12	23.000	23.850	23.000	23.550	23.550	18,971
2025-09-11	23.250	23.900	22.850	22.850	22.850	30,547
2025-09-10	21.300	23.300	21.150	22.950	22.950	46,368
2025-09-09	21.400	21.900	21.350	21.650	21.650	10,342
2025-09-08	21.650	22.000	21.300	21.750	21.750	7,862
2025-09-05	21.550	21.900	21.550	21.700	21.700	4,197
2025-09-04	21.700	21.850	21.450	21.650	21.650	11,949
2025-09-03	21.650	21.800	21.250	21.450	21.450	8,128
2025-09-02	21.850	21.850	21.050	21.600	21.600	11,213
2025-09-01	21.500	21.900	21.300	21.600	21.600	9,968
2025-08-29	21.950	22.450	21.350	21.900	21.900	9,665
2025-08-28	22.700	22.950	21.850	21.950	21.950	8,970
2025-08-27	22.800	23.000	22.400	22.600	22.600	6,914
2025-08-26	23.400	23.400	22.800	23.000	23.000	1,865
2025-08-25	22.350	23.850	22.250	23.100	23.100	8,457
2025-08-22	22.900	23.400	22.400	22.400	22.400	14,638
2025-08-21	23.200	23.350	22.850	23.100	23.100	3,577
2025-08-20	23.450	23.650	23.150	23.200	23.200	5,539
2025-08-19	23.700	23.850	23.150	23.400	23.400	6,767
2025-08-18	22.600	23.800	22.400	23.700	23.700	30,428
2025-08-14	22.600	22.600	22.150	22.400	22.400	12,255
2025-08-13	22.950	23.000	22.550	22.650	22.650	15,499
2025-08-12	22.700	23.000	22.150	22.800	22.800	16,660
2025-08-11	22.100	22.850	22.000	22.850	22.850	15,767
2025-08-08	22.100	22.100	21.850	22.000	22.000	7,119

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.